Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vonage Holdings (NY: VG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.780 4.830 4.500 4.610 2,382,466 -0.15(-3.15%)
Feb 27, 2014 4.730 4.955 4.680 4.760 4,836,044 +0.24(+5.31%)
Feb 26, 2014 4.480 4.590 4.440 4.520 1,937,127 +0.06(+1.35%)
Feb 25, 2014 4.570 4.635 4.440 4.460 1,968,591 -0.13(-2.83%)
Feb 24, 2014 4.549 4.680 4.540 4.590 3,155,165 +0.05(+1.10%)
Feb 21, 2014 4.550 4.610 4.530 4.540 2,314,883 -0.02(-0.44%)
Feb 20, 2014 4.470 4.660 4.470 4.560 2,455,925 +0.06(+1.33%)
Feb 19, 2014 4.500 4.530 4.460 4.500 2,574,914 -0.03(-0.66%)
Feb 18, 2014 4.340 4.560 4.270 4.530 3,731,911 +0.13(+2.95%)
Feb 14, 2014 4.520 4.400 4.400 4.400 2,111,800 -0.13(-2.87%)
Feb 13, 2014 4.480 4.540 4.400 4.530 2,612,600 +0.04(+0.89%)
Feb 12, 2014 4.310 4.520 4.090 4.490 4,818,323 +0.11(+2.51%)
Feb 11, 2014 4.390 4.450 4.340 4.380 1,983,308 -0.02(-0.45%)
Feb 10, 2014 4.490 4.520 4.370 4.400 2,001,601 -0.08(-1.79%)
Feb 07, 2014 4.470 4.550 4.420 4.480 1,935,509 +0.07(+1.59%)
Feb 06, 2014 4.370 4.520 4.350 4.410 1,763,475 +0.04(+0.92%)
Feb 05, 2014 4.360 4.420 4.240 4.370 2,421,050 +0.00(+0.00%)
Feb 04, 2014 4.400 4.430 4.210 4.370 3,078,029 +0.00(+0.00%)
Feb 03, 2014 4.770 4.780 4.330 4.370 3,096,480 -0.24(-5.21%)
Jan 31, 2014 4.620 4.750 4.590 4.610 2,901,314 -0.12(-2.54%)
Jan 30, 2014 4.880 4.910 4.660 4.730 3,078,988 -0.06(-1.25%)
Jan 29, 2014 4.630 4.940 4.530 4.790 6,317,622 +0.22(+4.81%)
Jan 28, 2014 4.380 4.630 4.340 4.570 2,306,195 +0.19(+4.34%)
Jan 27, 2014 4.320 4.490 4.300 4.380 1,887,163 +0.07(+1.62%)
Jan 24, 2014 4.380 4.400 4.280 4.310 2,342,828 -0.11(-2.49%)
Jan 23, 2014 4.420 4.493 4.350 4.420 3,263,547 -0.10(-2.21%)
Jan 22, 2014 3.760 4.840 3.710 4.520 12,102,299 +0.75(+19.89%)
Jan 21, 2014 3.790 3.850 3.660 3.770 1,397,136 +0.00(+0.00%)
Jan 17, 2014 3.890 3.770 3.770 3.770 1,808,400 -0.13(-3.33%)
Jan 16, 2014 3.800 4.000 3.780 3.900 2,545,151 +0.11(+2.90%)
Jan 15, 2014 3.850 3.880 3.570 3.790 2,666,195 +0.16(+4.41%)
Jan 14, 2014 3.300 3.630 3.270 3.630 2,455,523 +0.35(+10.67%)
Jan 13, 2014 3.280 3.370 3.270 3.280 1,062,462 -0.02(-0.61%)
Jan 10, 2014 3.320 3.330 3.260 3.300 871,454 -0.01(-0.30%)
Jan 09, 2014 3.300 3.330 3.260 3.310 786,226 +0.01(+0.30%)
Jan 08, 2014 3.290 3.310 3.250 3.300 971,708 +0.02(+0.61%)
Jan 07, 2014 3.270 3.320 3.270 3.280 1,150,631 +0.01(+0.31%)
Jan 06, 2014 3.290 3.300 3.250 3.270 826,515 -0.02(-0.61%)
Jan 03, 2014 3.280 3.330 3.250 3.290 660,370 +0.00(+0.00%)
Jan 02, 2014 3.330 3.330 3.260 3.290 720,871 -0.04(-1.20%)
Dec 31, 2013 3.320 3.330 3.330 3.330 846,400 +0.00(+0.00%)
Dec 30, 2013 3.300 3.340 3.270 3.330 557,711 +0.01(+0.30%)
Dec 27, 2013 3.340 3.350 3.300 3.320 533,628 +0.00(+0.00%)
Dec 26, 2013 3.320 3.377 3.280 3.320 678,833 -0.02(-0.60%)
Dec 24, 2013 3.280 3.350 3.280 3.340 628,780 +0.05(+1.52%)
Dec 23, 2013 3.200 3.320 3.200 3.290 1,346,312 +0.09(+2.81%)
Dec 20, 2013 3.100 3.200 3.100 3.200 1,978,354 +0.10(+3.23%)
Dec 19, 2013 3.120 3.160 3.080 3.100 1,324,321 -0.01(-0.32%)
Dec 18, 2013 3.110 3.150 3.090 3.110 1,282,772 +0.00(+0.00%)
Dec 17, 2013 3.150 3.160 3.080 3.110 2,353,826 -0.05(-1.58%)
Dec 16, 2013 3.240 3.270 3.150 3.160 1,761,413 -0.06(-1.86%)
Dec 13, 2013 3.240 3.270 3.220 3.220 1,194,816 +0.00(+0.00%)
Dec 12, 2013 3.260 3.310 3.220 3.220 1,353,034 -0.04(-1.23%)
Dec 11, 2013 3.220 3.300 3.220 3.260 1,492,931 +0.04(+1.24%)
Dec 10, 2013 3.290 3.380 3.220 3.220 2,809,008 -0.08(-2.42%)
Dec 09, 2013 3.360 3.395 3.280 3.300 1,552,570 -0.04(-1.20%)
Dec 06, 2013 3.300 3.390 3.280 3.340 1,338,917 +0.06(+1.83%)
Dec 05, 2013 3.220 3.300 3.220 3.280 1,164,973 +0.05(+1.55%)
Dec 04, 2013 3.240 3.300 3.200 3.230 1,439,324 -0.01(-0.31%)
Dec 03, 2013 3.210 3.250 3.200 3.240 1,089,877 +0.04(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.